LSTR: Landstar System Inc.

As of Thursday, July 10th, 2025

$ 145.73

+2.83 +1.98%

Open: 142.73
High: 147.63
Low: 141.60
Volume: 681,952
Previous Close on Wednesday, July 9th, 2025

$ 142.90

-0.26 -0.18%

Open: 142.96
High: 144.52
Low: 141.76
Volume: 426,251

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 142.73 147.63 141.60 145.73 681,952 +2.83 +1.98
2025-07-09 142.96 144.52 141.76 142.90 426,251 -0.26 -0.18
2025-07-08 142.20 145.43 141.61 143.16 702,328 +0.62 +0.43
2025-07-07 144.81 146.47 141.91 142.54 335,003 -3.34 -2.29
2025-07-03 147.72 148.41 142.51 145.88 178,588 -0.67 -0.46
2025-07-02 145.68 146.71 144.60 146.55 271,156 +1.29 +0.89
2025-07-01 139.08 148.36 139.00 145.26 360,292 +6.24 +4.49
2025-06-30 139.56 139.56 137.32 139.02 269,254 -0.42 -0.30
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 148.41
On 2025-07-03		 141.60
On 2025-07-10		 -0.82 -0.56 148.41
On 2025-07-03		 141.60
On 2025-07-10		 -4.59 144.04
10D 148.41
On 2025-07-03		 137.13
On 2025-06-26		 7.73 5.60 148.41
On 2025-07-03		 141.60
On 2025-07-10		 -4.59 142.79
20D 148.41
On 2025-07-03		 134.34
On 2025-06-24		 2.33 1.62 144.35
On 2025-06-11		 134.34
On 2025-06-24		 -6.93 140.61
WTD 147.63
On 2025-07-10		 141.60
On 2025-07-10		 -0.15 -0.10 146.47
On 2025-07-07		 141.61
On 2025-07-08		 -3.32 143.58
MTD 148.41
On 2025-07-03		 139.00
On 2025-07-01		 6.71 4.83 148.41
On 2025-07-03		 141.60
On 2025-07-10		 -4.59 144.57
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
LSTR

Landstar System Inc.

145.73 +2.83 +1.98 681,952